康希诺 (688185) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	64.43	64.43	10.74	20.00%	64.43	64.43	32995	21258	2.88%
2026-08-19	55.61	53.69	-2.25	-4.02%	53.30	55.94	18451	10022	1.61%
2026-08-18	57.79	55.94	-2.00	-3.45%	55.80	58.20	25604	14496	2.24%
2026-08-17	57.28	57.94	1.65	2.93%	56.48	59.47	27411	15912	2.40%
2026-08-14	56.47	56.29	-0.43	-0.76%	55.27	57.20	22065	12400	1.93%
2026-08-13	55.03	56.72	1.48	2.68%	54.71	58.28	32739	18607	2.86%
2026-08-12	55.58	55.24	-0.34	-0.61%	54.80	56.58	19634	10889	1.72%
2026-08-11	55.00	55.58	0.72	1.31%	54.75	57.20	34083	19039	2.98%
2026-08-10	54.32	54.86	0.59	1.09%	54.27	56.93	36864	20431	3.22%
2026-08-07	50.38	54.27	3.94	7.83%	50.10	54.49	41712	21965	3.65%
2026-08-06	51.60	50.33	-0.91	-1.78%	49.96	51.70	13240	6710	1.16%
2026-08-05	51.21	51.24	-0.13	-0.25%	50.82	51.98	14733	7580	1.29%
2026-08-04	50.54	51.37	0.88	1.74%	50.54	51.81	15561	7983	1.36%
2026-08-03	49.93	50.49	0.30	0.60%	49.80	50.55	9860	4952	0.86%
2026-07-31	50.00	50.19	0.71	1.43%	49.50	50.47	16559	8292	1.45%
2026-07-30	49.00	49.48	-0.03	-0.06%	48.65	50.12	16590	8206	1.45%
2026-07-29	48.73	49.51	0.51	1.04%	48.38	49.54	14138	6945	1.24%
2026-07-28	48.99	49.00	-0.25	-0.51%	48.60	50.15	11243	5527	0.98%
2026-07-27	48.35	49.25	0.90	1.86%	47.71	50.00	12003	5899	1.05%
2026-07-24	49.80	48.35	-1.82	-3.63%	48.21	50.16	12424	6087	1.09%
2026-07-23	50.00	50.17	-0.28	-0.56%	49.26	50.43	13258	6600	1.16%
2026-07-22	51.60	50.45	0.30	0.60%	50.01	51.98	18154	9263	1.59%
2026-07-21	49.68	50.15	0.49	0.99%	48.21	50.44	20759	10246	1.82%
2026-07-20	49.33	49.66	0.11	0.22%	48.07	50.73	21239	10526	1.86%
2026-07-17	52.80	49.55	-3.40	-6.42%	49.50	52.96	25808	13098	2.26%
2026-07-16	52.40	52.95	0.00	0.00%	51.42	53.79	27809	14703	2.43%
2026-07-15	50.00	52.95	2.50	4.96%	50.00	54.50	34982	18413	3.06%
2026-07-14	49.87	50.45	0.85	1.71%	48.46	50.63	19314	9614	1.69%
2026-07-13	51.30	49.60	-1.68	-3.28%	49.41	52.30	20274	10221	1.77%
2026-07-10	49.46	51.28	2.15	4.38%	48.15	52.50	25448	13021	2.23%
2026-07-09	49.00	49.13	0.01	0.02%	47.90	50.25	15974	7799	1.40%
2026-07-08	50.44	49.12	-1.43	-2.83%	49.10	50.90	15844	7878	1.39%
2026-07-07	52.51	50.55	-2.46	-4.64%	50.51	52.99	20010	10258	1.75%
2026-07-06	53.21	53.01	-0.04	-0.08%	52.58	54.96	27101	14606	2.37%
2026-07-03	52.99	53.05	0.67	1.28%	51.73	53.79	20029	10587	1.75%
2026-07-02	53.00	52.38	-0.69	-1.30%	52.30	54.29	23153	12309	2.02%
2026-07-01	50.90	53.07	2.08	4.08%	49.77	53.68	31205	16233	2.73%
2026-06-30	51.01	50.99	-0.43	-0.84%	50.50	51.90	17637	9011	1.54%
2026-06-29	47.56	51.42	3.52	7.35%	46.89	52.05	30448	15294	2.66%
2026-06-26	49.99	47.90	-2.09	-4.18%	47.80	50.98	17701	8664	1.55%
2026-06-25	50.76	49.99	-1.27	-2.48%	48.60	51.00	15346	7618	1.34%
2026-06-24	51.00	51.26	0.68	1.34%	50.66	52.11	18752	9635	1.64%
2026-06-23	49.93	50.58	0.58	1.16%	49.61	52.00	20745	10596	1.81%
2026-06-22	49.51	50.00	0.07	0.14%	47.42	50.11	19607	9514	1.71%
2026-06-18	49.38	49.93	0.17	0.34%	49.38	51.42	15344	7729	1.34%
2026-06-17	49.90	49.76	-0.21	-0.42%	49.51	50.30	9502	4740	0.83%
2026-06-16	50.81	49.97	-0.40	-0.79%	49.28	50.81	12028	5989	1.05%
2026-06-15	50.88	50.37	-1.04	-2.02%	49.80	51.41	14890	7516	1.30%
2026-06-12	49.86	51.41	2.00	4.05%	49.50	51.52	17941	9108	1.57%
2026-06-11	50.00	49.41	-1.04	-2.06%	48.89	50.44	11094	5478	0.97%
2026-06-10	50.10	50.45	0.07	0.14%	49.23	50.83	13238	6623	1.16%
2026-06-09	50.32	50.38	0.06	0.12%	49.80	51.48	11308	5689	0.99%
2026-06-08	50.52	50.32	-1.84	-3.53%	49.60	51.52	17306	8736	1.51%
2026-06-05	52.98	52.16	-0.27	-0.51%	51.97	53.60	14718	7757	1.29%
2026-06-04	53.61	52.43	-1.37	-2.55%	52.05	53.92	16006	8428	1.40%
2026-06-03	54.67	53.80	-0.98	-1.79%	53.42	54.78	15402	8304	1.35%
2026-06-02	56.73	54.78	-2.23	-3.91%	54.57	56.73	19117	10545	1.67%
2026-06-01	58.00	57.01	-1.54	-2.63%	56.83	58.90	15921	9175	1.39%
2026-05-29	58.00	58.55	0.64	1.11%	55.70	58.83	24495	14088	2.14%
2026-05-28	60.01	57.91	-2.48	-4.11%	56.68	60.47	25443	14799	2.22%
2026-05-27	62.18	60.39	-1.97	-3.16%	59.71	62.18	23046	13958	2.02%
2026-05-26	63.80	62.36	-1.43	-2.24%	61.60	63.80	25355	15846	2.22%
2026-05-25	64.00	63.79	1.39	2.23%	63.36	65.35	30387	19550	2.66%
2026-05-22	62.00	62.40	0.15	0.24%	61.35	63.25	16665	10361	1.46%
2026-05-21	62.82	62.25	-0.88	-1.39%	62.19	65.00	30564	19349	2.67%
2026-05-20	64.40	63.13	-1.59	-2.46%	62.53	66.47	32276	20735	2.82%
2026-05-19	62.90	64.72	2.24	3.59%	62.82	68.48	47003	31006	4.11%
2026-05-18	64.00	62.48	2.50	4.17%	61.30	64.00	29007	18165	2.54%
2026-05-15	61.02	59.98	-1.03	-1.69%	59.21	61.34	26988	16235	2.36%
2026-05-14	64.15	61.01	-2.79	-4.37%	60.97	64.15	23946	14893	2.09%
2026-05-13	64.91	63.80	-1.11	-1.71%	63.44	65.12	20693	13199	1.81%
2026-05-12	66.98	64.91	-2.79	-4.12%	64.82	66.99	29579	19414	2.59%